Skip to main content
Mynews Holdings Berhad (KLSE:MYNEWS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.545
-0.015 (-2.68%)
At close: Mar 9, 2026

Mynews Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.560.560.540.550.55-2.68%145,100
Mar 6, 20260.570.570.520.560.56-0.88%1,520,500
Mar 5, 20260.570.570.560.570.570.89%27,600
Mar 4, 20260.560.560.560.560.56-350,900
Mar 3, 20260.560.560.560.560.56-109,500
Mar 2, 20260.570.580.550.560.56-3.45%681,100
Feb 27, 20260.590.590.580.580.58-0.85%32,800
Feb 26, 20260.590.590.580.590.59-1.68%105,100
Feb 25, 20260.600.600.590.600.60-0.83%68,700
Feb 24, 20260.590.600.590.600.601.69%135,100
Feb 23, 20260.600.610.590.590.59-1.67%57,700
Feb 20, 20260.600.600.600.600.60-0.83%124,000
Feb 19, 20260.610.610.600.610.610.83%30,500
Feb 16, 20260.600.600.600.600.60-0.83%15,900
Feb 13, 20260.620.620.610.610.61-1.63%45,100
Feb 12, 20260.620.620.610.620.62-1,012,100
Feb 11, 20260.620.620.600.620.621.65%179,000
Feb 10, 20260.610.620.610.610.61-1.63%176,100
Feb 9, 20260.600.620.600.620.622.50%29,200
Feb 6, 20260.610.610.600.600.60-3.23%351,800
Feb 5, 20260.600.620.600.620.621.64%42,100
Feb 4, 20260.610.610.600.610.61-0.81%134,400
Feb 3, 20260.610.620.600.620.621.65%436,800
Jan 30, 20260.620.620.610.610.61-2.42%193,700
Jan 29, 20260.630.630.610.620.62-390,400
Jan 28, 20260.640.640.620.620.62-3.13%297,600
Jan 27, 20260.640.650.640.640.64-1,471,000
Jan 26, 20260.640.640.630.640.641.59%606,000
Jan 23, 20260.640.640.620.630.63-1.56%574,000
Jan 22, 20260.620.640.620.640.643.23%524,400
Jan 21, 20260.630.630.620.620.62-0.80%142,300
Jan 20, 20260.640.640.620.630.63-1.57%227,600
Jan 19, 20260.640.650.640.640.64-0.78%566,200
Jan 16, 20260.630.640.630.640.641.59%1,240,800
Jan 15, 20260.640.640.620.630.63-1.56%591,600
Jan 14, 20260.610.650.610.640.645.79%2,408,400
Jan 13, 20260.590.610.590.610.613.42%1,048,900
Jan 12, 20260.580.590.570.590.591.74%563,700
Jan 9, 20260.580.580.580.580.580.88%29,900
Jan 8, 20260.580.590.570.570.57-2.56%161,100
Jan 7, 20260.590.590.580.590.591.74%601,200
Jan 6, 20260.570.590.570.580.581.77%545,400
Jan 5, 20260.560.570.560.570.572.73%521,600
Jan 2, 20260.550.560.550.550.550.92%61,100
Dec 31, 20250.550.560.550.550.55-0.91%1,560,100
Dec 30, 20250.560.570.550.550.55-1.79%494,300
Dec 29, 20250.570.580.560.560.56-0.88%455,000
Dec 26, 20250.560.580.560.570.570.89%1,181,200
Dec 24, 20250.580.580.560.560.56-2.61%838,900
Dec 23, 20250.570.580.570.580.581.77%2,026,100
Dec 22, 20250.590.590.560.570.570.89%1,619,100
Dec 19, 20250.560.570.560.560.561.82%236,700
Dec 18, 20250.540.560.530.550.552.80%286,100
Dec 17, 20250.530.540.530.540.541.90%220,600
Dec 16, 20250.540.560.530.530.53-1.87%932,500
Dec 15, 20250.570.570.540.540.54-5.31%800,200
Dec 12, 20250.560.570.560.570.570.89%158,600
Dec 11, 20250.570.580.560.560.56-1.75%911,600
Dec 10, 20250.580.580.570.570.57-2.56%632,300
Dec 9, 20250.600.600.580.590.59-1.68%325,300
Dec 8, 20250.600.600.590.600.601.71%190,200
Dec 5, 20250.610.610.580.590.59-3.31%310,500
Dec 4, 20250.600.610.600.610.610.83%18,300
Dec 3, 20250.610.610.590.600.60-1.64%194,000
Dec 2, 20250.590.620.590.610.61-149,900
Dec 1, 20250.620.630.600.610.61-0.81%559,600
Nov 28, 20250.600.630.600.620.620.82%270,600
Nov 27, 20250.590.610.590.610.611.67%1,069,000
Nov 26, 20250.600.600.600.600.60-32,200
Nov 25, 20250.590.600.590.600.602.56%288,700
Nov 24, 20250.590.590.590.590.590.86%47,600
Nov 21, 20250.560.590.560.580.583.57%565,800
Nov 20, 20250.560.560.560.560.56-283,900
Nov 19, 20250.560.560.560.560.56-1.75%79,900
Nov 18, 20250.570.570.560.570.57-0.87%193,400
Nov 17, 20250.570.580.570.580.581.77%20,400
Nov 14, 20250.560.570.560.570.57-209,900
Nov 13, 20250.570.570.560.570.57-0.88%317,900
Nov 12, 20250.570.570.570.570.57-61,000
Nov 11, 20250.570.570.570.570.57-152,200
Nov 10, 20250.570.570.570.570.57-205,500
Nov 7, 20250.580.580.570.570.57-1.72%215,400
Nov 6, 20250.580.580.580.580.58-136,900
Nov 5, 20250.580.580.580.580.58-0.85%113,400
Nov 4, 20250.590.590.590.590.59-0.85%76,100
Nov 3, 20250.600.600.590.590.59-23,900
Oct 31, 20250.600.600.590.590.59-0.84%187,400
Oct 30, 20250.600.610.590.600.60-344,500
Oct 29, 20250.580.600.580.600.603.48%522,100
Oct 28, 20250.620.620.580.580.58-6.50%1,318,800
Oct 27, 20250.620.620.620.620.62-131,200
Oct 24, 20250.620.630.610.620.62-549,400
Oct 23, 20250.610.620.610.620.620.82%129,000
Oct 22, 20250.620.620.610.610.61-0.81%205,000
Oct 21, 20250.630.630.620.620.62-0.81%381,900
Oct 17, 20250.640.640.610.620.62-3.13%612,100
Oct 16, 20250.650.650.630.640.641.59%70,500
Oct 15, 20250.630.660.620.630.630.80%594,600
Oct 14, 20250.640.650.620.630.63-2.34%355,400
Oct 13, 20250.610.640.610.640.642.40%320,100